ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
075970/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250512,160605,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2560,40,2,1.59,323726402,127345,159.61,2520,2565,2500,3275,1765,2520,2542.12,2.61,0,17732,2556,2537,2521,2502,2486,2530,2495,184,755,1000,1810,5,1,18400000,471,28.76,0.60,12,0.69,89.00,4282.00,4150,20240521,-38.31,2275,20241210,12.53,3250,-21.23,20250203,2350,8.94,20250331,4150,-38.31,20240521,2275,12.53,20241210,1.94,Y,075970,1000,184 억,,479728,N,N,38061,N,00,N
20250512,150612,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2555,35,2,1.39,285363497,112348,140.82,2520,2565,2500,3275,1765,2520,2540.00,2.61,0,11357,2556,2537,2521,2502,2486,2530,2495,184,755,1000,1810,5,1,18400000,470,28.71,0.60,12,0.61,89.00,4282.00,4150,20240521,-38.43,2275,20241210,12.31,3250,-21.38,20250203,2350,8.72,20250331,4150,-38.43,20240521,2275,12.31,20241210,1.94,Y,075970,1000,184 억,,479728,N,N,11417,N,00,N
20250512,140611,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2555,35,2,1.39,258709852,101917,127.74,2520,2565,2500,3275,1765,2520,2538.44,2.61,0,1801,2556,2537,2521,2502,2486,2530,2495,184,755,1000,1810,5,1,18400000,470,28.71,0.60,12,0.55,89.00,4282.00,4150,20240521,-38.43,2275,20241210,12.31,3250,-21.38,20250203,2350,8.72,20250331,4150,-38.43,20240521,2275,12.31,20241210,1.94,Y,075970,1000,184 억,,479728,N,N,11417,N,00,N
20250512,130610,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2555,35,2,1.39,231426182,91239,114.36,2520,2565,2500,3275,1765,2520,2536.48,2.61,0,2476,2556,2537,2521,2502,2486,2530,2495,184,755,1000,1810,5,1,18400000,470,28.71,0.60,12,0.50,89.00,4282.00,4150,20240521,-38.43,2275,20241210,12.31,3250,-21.38,20250203,2350,8.72,20250331,4150,-38.43,20240521,2275,12.31,20241210,1.94,Y,075970,1000,184 억,,479728,N,N,11417,N,00,N
20250512,120612,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2550,30,2,1.19,179217102,70791,88.73,2520,2565,2500,3275,1765,2520,2531.64,2.61,0,9907,2556,2537,2521,2502,2486,2530,2495,184,755,1000,1810,5,1,18400000,469,28.65,0.60,12,0.38,89.00,4282.00,4150,20240521,-38.55,2275,20241210,12.09,3250,-21.54,20250203,2350,8.51,20250331,4150,-38.55,20240521,2275,12.09,20241210,1.94,Y,075970,1000,184 억,,479728,N,N,11417,N,00,N
20250512,110611,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2555,35,2,1.39,154862337,61259,76.78,2520,2565,2500,3275,1765,2520,2527.99,2.61,0,3749,2556,2537,2521,2502,2486,2530,2495,184,755,1000,1810,5,1,18400000,470,28.71,0.60,12,0.33,89.00,4282.00,4150,20240521,-38.43,2275,20241210,12.31,3250,-21.38,20250203,2350,8.72,20250331,4150,-38.43,20240521,2275,12.31,20241210,1.94,Y,075970,1000,184 억,,479728,N,N,11417,N,00,N
20250512,100610,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2535,15,2,0.60,94506955,37583,47.11,2520,2535,2500,3275,1765,2520,2514.62,2.61,0,1977,2556,2537,2521,2502,2486,2530,2495,184,755,1000,1810,5,1,18400000,466,28.48,0.59,12,0.20,89.00,4282.00,4150,20240521,-38.92,2275,20241210,11.43,3250,-22.00,20250203,2350,7.87,20250331,4150,-38.92,20240521,2275,11.43,20241210,1.94,Y,075970,1000,184 억,,479728,N,N,11417,N,00,N
20250512,090610,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2510,-10,5,-0.40,19919560,7914,9.92,2520,2520,2505,3275,1765,2520,2517.00,2.61,0,993,2556,2537,2521,2502,2486,2530,2495,184,755,1000,1810,5,1,18400000,462,28.20,0.59,12,0.04,89.00,4282.00,4150,20240521,-39.52,2275,20241210,10.33,3250,-22.77,20250203,2350,6.81,20250331,4150,-39.52,20240521,2275,10.33,20241210,1.94,Y,075970,1000,184 억,,479728,N,N,11417,N,00,N
20250509,160607,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2520,-10,5,-0.40,200725276,79781,140.11,2540,2540,2505,3285,1775,2530,2515.85,2.60,0,-6033,2553,2541,2518,2506,2483,2547,2512,184,755,1000,1820,5,1,18400000,464,28.31,0.59,12,0.43,89.00,4282.00,4150,20240521,-39.28,2275,20241210,10.77,3250,-22.46,20250203,2350,7.23,20250331,4150,-39.28,20240521,2275,10.77,20241210,2.08,Y,075970,1000,184 억,,478461,N,N,11417,N,00,N
20250509,150612,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2520,-10,5,-0.40,186246401,74029,130.01,2540,2540,2505,3285,1775,2530,2515.86,2.60,0,-8405,2553,2541,2518,2506,2483,2547,2512,184,755,1000,1820,5,1,18400000,464,28.31,0.59,12,0.40,89.00,4282.00,4150,20240521,-39.28,2275,20241210,10.77,3250,-22.46,20250203,2350,7.23,20250331,4150,-39.28,20240521,2275,10.77,20241210,2.08,Y,075970,1000,184 억,,478461,N,N,7760,N,00,N
20250509,140609,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2515,-15,5,-0.59,152470031,60597,106.42,2540,2540,2505,3285,1775,2530,2516.13,2.60,0,-14798,2553,2541,2518,2506,2483,2547,2512,184,755,1000,1820,5,1,18400000,463,28.26,0.59,12,0.33,89.00,4282.00,4150,20240521,-39.40,2275,20241210,10.55,3250,-22.62,20250203,2350,7.02,20250331,4150,-39.40,20240521,2275,10.55,20241210,2.08,Y,075970,1000,184 억,,478461,N,N,7760,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250512 160605 57 100.00 KOSDAQ 비금속 N N N N N 2560 40 2 1.59 323726402 127345 159.61 2520 2565 2500 3275 1765 2520 2542.12 2.61 0 17732 2556 2537 2521 2502 2486 2530 2495 184 755 1000 1810 5 1 18400000 471 28.76 0.60 12 0.69 89.00 4282.00 4150 20240521 -38.31 2275 20241210 12.53 3250 -21.23 20250203 2350 8.94 20250331 4150 -38.31 20240521 2275 12.53 20241210 1.94 Y 075970 1000 184 억 479728 N N 38061 N 00 N
3 20250512 150612 57 100.00 KOSDAQ 비금속 N N N N N 2555 35 2 1.39 285363497 112348 140.82 2520 2565 2500 3275 1765 2520 2540.00 2.61 0 11357 2556 2537 2521 2502 2486 2530 2495 184 755 1000 1810 5 1 18400000 470 28.71 0.60 12 0.61 89.00 4282.00 4150 20240521 -38.43 2275 20241210 12.31 3250 -21.38 20250203 2350 8.72 20250331 4150 -38.43 20240521 2275 12.31 20241210 1.94 Y 075970 1000 184 억 479728 N N 11417 N 00 N
4 20250512 140611 57 100.00 KOSDAQ 비금속 N N N N N 2555 35 2 1.39 258709852 101917 127.74 2520 2565 2500 3275 1765 2520 2538.44 2.61 0 1801 2556 2537 2521 2502 2486 2530 2495 184 755 1000 1810 5 1 18400000 470 28.71 0.60 12 0.55 89.00 4282.00 4150 20240521 -38.43 2275 20241210 12.31 3250 -21.38 20250203 2350 8.72 20250331 4150 -38.43 20240521 2275 12.31 20241210 1.94 Y 075970 1000 184 억 479728 N N 11417 N 00 N
5 20250512 130610 57 100.00 KOSDAQ 비금속 N N N N N 2555 35 2 1.39 231426182 91239 114.36 2520 2565 2500 3275 1765 2520 2536.48 2.61 0 2476 2556 2537 2521 2502 2486 2530 2495 184 755 1000 1810 5 1 18400000 470 28.71 0.60 12 0.50 89.00 4282.00 4150 20240521 -38.43 2275 20241210 12.31 3250 -21.38 20250203 2350 8.72 20250331 4150 -38.43 20240521 2275 12.31 20241210 1.94 Y 075970 1000 184 억 479728 N N 11417 N 00 N
6 20250512 120612 57 100.00 KOSDAQ 비금속 N N N N N 2550 30 2 1.19 179217102 70791 88.73 2520 2565 2500 3275 1765 2520 2531.64 2.61 0 9907 2556 2537 2521 2502 2486 2530 2495 184 755 1000 1810 5 1 18400000 469 28.65 0.60 12 0.38 89.00 4282.00 4150 20240521 -38.55 2275 20241210 12.09 3250 -21.54 20250203 2350 8.51 20250331 4150 -38.55 20240521 2275 12.09 20241210 1.94 Y 075970 1000 184 억 479728 N N 11417 N 00 N
7 20250512 110611 57 100.00 KOSDAQ 비금속 N N N N N 2555 35 2 1.39 154862337 61259 76.78 2520 2565 2500 3275 1765 2520 2527.99 2.61 0 3749 2556 2537 2521 2502 2486 2530 2495 184 755 1000 1810 5 1 18400000 470 28.71 0.60 12 0.33 89.00 4282.00 4150 20240521 -38.43 2275 20241210 12.31 3250 -21.38 20250203 2350 8.72 20250331 4150 -38.43 20240521 2275 12.31 20241210 1.94 Y 075970 1000 184 억 479728 N N 11417 N 00 N
8 20250512 100610 57 100.00 KOSDAQ 비금속 N N N N N 2535 15 2 0.60 94506955 37583 47.11 2520 2535 2500 3275 1765 2520 2514.62 2.61 0 1977 2556 2537 2521 2502 2486 2530 2495 184 755 1000 1810 5 1 18400000 466 28.48 0.59 12 0.20 89.00 4282.00 4150 20240521 -38.92 2275 20241210 11.43 3250 -22.00 20250203 2350 7.87 20250331 4150 -38.92 20240521 2275 11.43 20241210 1.94 Y 075970 1000 184 억 479728 N N 11417 N 00 N
9 20250512 090610 57 100.00 KOSDAQ 비금속 N N N N N 2510 -10 5 -0.40 19919560 7914 9.92 2520 2520 2505 3275 1765 2520 2517.00 2.61 0 993 2556 2537 2521 2502 2486 2530 2495 184 755 1000 1810 5 1 18400000 462 28.20 0.59 12 0.04 89.00 4282.00 4150 20240521 -39.52 2275 20241210 10.33 3250 -22.77 20250203 2350 6.81 20250331 4150 -39.52 20240521 2275 10.33 20241210 1.94 Y 075970 1000 184 억 479728 N N 11417 N 00 N
10 20250509 160607 57 100.00 KOSDAQ 비금속 N N N N N 2520 -10 5 -0.40 200725276 79781 140.11 2540 2540 2505 3285 1775 2530 2515.85 2.60 0 -6033 2553 2541 2518 2506 2483 2547 2512 184 755 1000 1820 5 1 18400000 464 28.31 0.59 12 0.43 89.00 4282.00 4150 20240521 -39.28 2275 20241210 10.77 3250 -22.46 20250203 2350 7.23 20250331 4150 -39.28 20240521 2275 10.77 20241210 2.08 Y 075970 1000 184 억 478461 N N 11417 N 00 N
11 20250509 150612 57 100.00 KOSDAQ 비금속 N N N N N 2520 -10 5 -0.40 186246401 74029 130.01 2540 2540 2505 3285 1775 2530 2515.86 2.60 0 -8405 2553 2541 2518 2506 2483 2547 2512 184 755 1000 1820 5 1 18400000 464 28.31 0.59 12 0.40 89.00 4282.00 4150 20240521 -39.28 2275 20241210 10.77 3250 -22.46 20250203 2350 7.23 20250331 4150 -39.28 20240521 2275 10.77 20241210 2.08 Y 075970 1000 184 억 478461 N N 7760 N 00 N
12 20250509 140609 57 100.00 KOSDAQ 비금속 N N N N N 2515 -15 5 -0.59 152470031 60597 106.42 2540 2540 2505 3285 1775 2530 2516.13 2.60 0 -14798 2553 2541 2518 2506 2483 2547 2512 184 755 1000 1820 5 1 18400000 463 28.26 0.59 12 0.33 89.00 4282.00 4150 20240521 -39.40 2275 20241210 10.55 3250 -22.62 20250203 2350 7.02 20250331 4150 -39.40 20240521 2275 10.55 20241210 2.08 Y 075970 1000 184 억 478461 N N 7760 N 00 N